イーサリアム/ビットコイン (ETH) 時系列データ・価格推移

イーサリアム/ビットコイン(ETH/BTC)時系列データ

日付	始値	高値	安値	終値
2025/05/19	0.02345	0.02412	0.02285	0.02393
2025/05/18	0.02400	0.02448	0.02250	0.02345
2025/05/17	0.02452	0.02453	0.02383	0.02400
2025/05/16	0.02456	0.02547	0.02446	0.02452
2025/05/15	0.02521	0.02548	0.02437	0.02455
2025/05/14	0.02573	0.02617	0.02481	0.02521
2025/05/13	0.02427	0.02607	0.02375	0.02573
2025/05/12	0.02415	0.02485	0.02390	0.02427
2025/05/11	0.02464	0.02482	0.02347	0.02415
2025/05/10	0.02277	0.02497	0.02255	0.02465
2025/05/09	0.02137	0.02399	0.02121	0.02277
2025/05/08	0.01866	0.02149	0.01861	0.02137
2025/05/07	0.01876	0.01904	0.01853	0.01866
2025/05/06	0.01921	0.01921	0.01866	0.01876
2025/05/05	0.01918	0.01935	0.01901	0.01921
2025/05/04	0.01912	0.01925	0.01909	0.01918
2025/05/03	0.01901	0.01917	0.01885	0.01912
2025/05/02	0.01905	0.01913	0.01881	0.01901
2025/05/01	0.01904	0.01930	0.01899	0.01905
2025/04/30	0.01907	0.01916	0.01863	0.01904
2025/04/29	0.01894	0.01938	0.01889	0.01907
2025/04/28	0.01911	0.01915	0.01866	0.01894
2025/04/27	0.01924	0.01951	0.01903	0.01911
2025/04/26	0.01885	0.01941	0.01885	0.01924
2025/04/25	0.01883	0.01914	0.01870	0.01885
2025/04/24	0.01916	0.01926	0.01875	0.01883
2025/04/23	0.01880	0.01949	0.01872	0.01916
2025/04/22	0.01804	0.01905	0.01766	0.01880
2025/04/21	0.01863	0.01893	0.01800	0.01804
2025/04/20	0.01896	0.01898	0.01859	0.01863
2025/04/19	0.01880	0.01913	0.01871	0.01896
2025/04/18	0.01864	0.01890	0.01859	0.01880
2025/04/17	0.01876	0.01900	0.01859	0.01864
2025/04/16	0.01899	0.01913	0.01847	0.01876
2025/04/15	0.01919	0.01926	0.01887	0.01899
2025/04/14	0.01907	0.01992	0.01902	0.01919
2025/04/13	0.01927	0.01940	0.01875	0.01907
2025/04/12	0.01878	0.01964	0.01859	0.01927
2025/04/11	0.01912	0.01936	0.01864	0.01878
2025/04/10	0.02020	0.02020	0.01875	0.01912
2025/04/09	0.01930	0.02028	0.01855	0.02021
2025/04/08	0.01961	0.02001	0.01889	0.01930
2025/04/07	0.02015	0.02040	0.01893	0.01961
2025/04/06	0.02162	0.02172	0.01983	0.02015
2025/04/05	0.02165	0.02177	0.02131	0.02162
2025/04/04	0.02184	0.02187	0.02145	0.02165
2025/04/03	0.02175	0.02203	0.02137	0.02184
2025/04/02	0.02236	0.02238	0.02160	0.02175
2025/04/01	0.02207	0.02260	0.02201	0.02236
2025/03/31	0.02194	0.02221	0.02183	0.02207
2025/03/30	0.02211	0.02218	0.02167	0.02194
2025/03/29	0.02246	0.02266	0.02198	0.02211
2025/03/28	0.02296	0.02309	0.02198	0.02246
2025/03/27	0.02311	0.02328	0.02294	0.02296
2025/03/26	0.02363	0.02367	0.02297	0.02312
2025/03/25	0.02378	0.02395	0.02346	0.02363
2025/03/24	0.02330	0.02405	0.02312	0.02378
2025/03/23	0.02362	0.02395	0.02322	0.02330
2025/03/22	0.02337	0.02380	0.02336	0.02362
2025/03/21	0.02355	0.02361	0.02314	0.02337
2025/03/20	0.02368	0.02369	0.02312	0.02355
2025/03/19	0.02335	0.02424	0.02321	0.02368
2025/03/18	0.02292	0.02339	0.02283	0.02335
2025/03/17	0.02285	0.02315	0.02272	0.02292
2025/03/16	0.02296	0.02303	0.02254	0.02285
2025/03/15	0.02275	0.02316	0.02259	0.02296
2025/03/14	0.02298	0.02315	0.02262	0.02275
2025/03/13	0.02280	0.02314	0.02239	0.02298
2025/03/12	0.02318	0.02359	0.02262	0.02280
2025/03/11	0.02373	0.02395	0.02291	0.02318
2025/03/10	0.02502	0.02581	0.02336	0.02372
2025/03/09	0.02555	0.02558	0.02424	0.02502
2025/03/08	0.02466	0.02584	0.02462	0.02555
2025/03/07	0.02448	0.02499	0.02435	0.02466
2025/03/06	0.02473	0.02520	0.02440	0.02448
2025/03/05	0.02488	0.02547	0.02437	0.02473
2025/03/04	0.02492	0.02539	0.02428	0.02488
2025/03/03	0.02671	0.02673	0.02450	0.02492
2025/03/02	0.02576	0.02733	0.02528	0.02671
2025/03/01	0.02652	0.02667	0.02540	0.02575
2025/02/28	0.02723	0.02732	0.02620	0.02652
2025/02/27	0.02773	0.02781	0.02678	0.02723
2025/02/26	0.02814	0.02820	0.02697	0.02773
2025/02/25	0.02746	0.02836	0.02608	0.02814
2025/02/24	0.02928	0.02944	0.02679	0.02746
2025/02/23	0.02862	0.02966	0.02846	0.02929
2025/02/22	0.02768	0.02894	0.02761	0.02862
2025/02/21	0.02785	0.02865	0.02729	0.02768
2025/02/20	0.02810	0.02835	0.02775	0.02785
2025/02/19	0.02792	0.02846	0.02791	0.02810
2025/02/18	0.02864	0.02870	0.02768	0.02792
2025/02/17	0.02768	0.02940	0.02753	0.02864
2025/02/16	0.02760	0.02790	0.02750	0.02768
2025/02/15	0.02795	0.02799	0.02735	0.02760
2025/02/14	0.02769	0.02832	0.02759	0.02795
2025/02/13	0.02798	0.02818	0.02737	0.02769
2025/02/12	0.02717	0.02853	0.02695	0.02798
2025/02/11	0.02731	0.02780	0.02687	0.02717
2025/02/10	0.02723	0.02762	0.02680	0.02731
2025/02/09	0.02729	0.02776	0.02661	0.02723
2025/02/08	0.02717	0.02755	0.02705	0.02729
2025/02/07	0.02781	0.02832	0.02678	0.02717
2025/02/06	0.02885	0.02911	0.02762	0.02782
2025/02/05	0.02793	0.02891	0.02767	0.02886
2025/02/04	0.02841	0.02861	0.02699	0.02793
2025/02/03	0.02937	0.02949	0.02344	0.02842
2025/02/02	0.03097	0.03129	0.02862	0.02937
2025/02/01	0.03222	0.03247	0.03092	0.03097
2025/01/31	0.03100	0.03269	0.03091	0.03222
2025/01/30	0.03002	0.03117	0.02992	0.03100
2025/01/29	0.03037	0.03076	0.03000	0.03002
2025/01/28	0.03117	0.03137	0.03028	0.03037
2025/01/27	0.03150	0.03166	0.03072	0.03117
2025/01/26	0.03168	0.03191	0.03141	0.03151
2025/01/25	0.03156	0.03196	0.03131	0.03168
2025/01/24	0.03212	0.03247	0.03154	0.03156
2025/01/23	0.03127	0.03215	0.03054	0.03212
2025/01/22	0.03134	0.03175	0.03105	0.03127
2025/01/21	0.03211	0.03213	0.03103	0.03134
2025/01/20	0.03172	0.03254	0.03082	0.03211
2025/01/19	0.03164	0.03283	0.02996	0.03172
2025/01/18	0.03337	0.03340	0.03129	0.03164
2025/01/17	0.03308	0.03367	0.03242	0.03337
2025/01/16	0.03433	0.03435	0.03288	0.03308
2025/01/15	0.03340	0.03457	0.03300	0.03433
2025/01/14	0.03318	0.03362	0.03305	0.03340
2025/01/13	0.03456	0.03483	0.03257	0.03318
2025/01/12	0.03470	0.03477	0.03436	0.03456
2025/01/11	0.03449	0.03499	0.03423	0.03470
2025/01/10	0.03478	0.03491	0.03441	0.03449
2025/01/09	0.03499	0.03563	0.03451	0.03478
2025/01/08	0.03488	0.03536	0.03455	0.03499
2025/01/07	0.03606	0.03627	0.03481	0.03488
2025/01/06	0.03696	0.03718	0.03593	0.03606
2025/01/05	0.03723	0.03734	0.03690	0.03696
2025/01/04	0.03675	0.03731	0.03656	0.03723
2025/01/03	0.03562	0.03680	0.03558	0.03675
2025/01/02	0.03552	0.03603	0.03540	0.03562
2025/01/01	0.03566	0.03579	0.03538	0.03552
2024/12/31	0.03623	0.03627	0.03559	0.03566
2024/12/30	0.03580	0.03659	0.03579	0.03623
2024/12/29	0.03572	0.03594	0.03553	0.03580
2024/12/28	0.03534	0.03584	0.03525	0.03572
2024/12/27	0.03481	0.03556	0.03476	0.03534
2024/12/26	0.03516	0.03539	0.03461	0.03481
2024/12/25	0.03540	0.03577	0.03494	0.03516
2024/12/24	0.03607	0.03630	0.03523	0.03540
2024/12/23	0.03447	0.03671	0.03428	0.03607
2024/12/22	0.03432	0.03501	0.03411	0.03447
2024/12/21	0.03549	0.03592	0.03407	0.03431
2024/12/20	0.03505	0.03594	0.03337	0.03549
2024/12/19	0.03619	0.03643	0.03472	0.03505
2024/12/18	0.03667	0.03729	0.03609	0.03619
2024/12/17	0.03758	0.03781	0.03641	0.03667
2024/12/16	0.03790	0.03828	0.03695	0.03758
2024/12/15	0.03816	0.03819	0.03745	0.03790
2024/12/14	0.03852	0.03871	0.03796	0.03816
2024/12/13	0.03881	0.03953	0.03841	0.03852
2024/12/12	0.03788	0.03935	0.03778	0.03881
2024/12/11	0.03756	0.03799	0.03715	0.03789
2024/12/10	0.03815	0.03858	0.03700	0.03756
2024/12/09	0.03960	0.03989	0.03704	0.03816
2024/12/08	0.04003	0.04011	0.03954	0.03959
2024/12/07	0.04009	0.04034	0.03979	0.04003
2024/12/06	0.03904	0.04075	0.03901	0.04009
2024/12/05	0.03892	0.04031	0.03701	0.03904
2024/12/04	0.03770	0.04012	0.03770	0.03892
2024/12/03	0.03801	0.03816	0.03720	0.03770
2024/12/02	0.03814	0.03856	0.03758	0.03801
2024/12/01	0.03841	0.03870	0.03787	0.03814
2024/11/30	0.03685	0.03870	0.03685	0.03841
2024/11/29	0.03740	0.03749	0.03661	0.03685
2024/11/28	0.03811	0.03815	0.03715	0.03741
2024/11/27	0.03615	0.03839	0.03592	0.03811
2024/11/26	0.03671	0.03672	0.03524	0.03615
2024/11/25	0.03432	0.03691	0.03403	0.03671
2024/11/24	0.03475	0.03504	0.03399	0.03432
2024/11/23	0.03364	0.03546	0.03359	0.03475
2024/11/22	0.03413	0.03464	0.03291	0.03364
2024/11/21	0.03255	0.03463	0.03191	0.03413

おすすめ仮想通貨取引所

Coincheck

27種類の暗号資産が約500円から購入可能

東証1部上場のマネックスグループの取引所 23仮想通貨へ約500円から投資可能！人気のアプリはダウンロード累計326万
DMM Bitcoin

アルトコインのレバレッジ取引が魅力！

FXサービスで培った使いやすく見やすいスマホアプリが特徴。チャート4分割やスピード注文で快適な取引を実現！
GMOコイン

アルトコインを空売りできる取引所

ビットコインFXのスプレッドが国内最狭水準で提供！いつでも買いたい時に買いたい値段で取引が可能